ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
098460/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250312,160729,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17200,1100,2,6.83,103202645780,6059236,160.35,16160,17460,16000,20900,11270,16100,17032.77,22.58,0,-585617,17246,16672,15926,15352,14606,16960,15640,69,4800,100,11590,10,1,68654755,11809,53.92,3.41,12,8.83,319.00,5047.00,22850,20240304,-24.73,7610,20241209,126.02,22250,-22.70,20250218,8150,111.04,20250102,22250,-22.70,20250218,7610,126.02,20241209,2.75,N,098460,100,68 억,,15500511,N,N,1370,N,00,N
20250312,150731,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17180,1080,2,6.71,100229638225,5886469,155.77,16160,17460,16000,20900,11270,16100,17027.71,22.58,0,-570485,17246,16672,15926,15352,14606,16960,15640,69,4800,100,11590,10,1,68654755,11795,53.86,3.40,12,8.57,319.00,5047.00,22850,20240304,-24.81,7610,20241209,125.76,22250,-22.79,20250218,8150,110.80,20250102,22250,-22.79,20250218,7610,125.76,20241209,2.75,N,098460,100,68 억,,15500511,N,N,4741,N,00,N
20250312,140730,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17000,900,2,5.59,86716843670,5098557,134.92,16160,17460,16000,20900,11270,16100,17008.77,22.58,0,-485152,17246,16672,15926,15352,14606,16960,15640,69,4800,100,11590,10,1,68654755,11671,53.29,3.37,12,7.43,319.00,5047.00,22850,20240304,-25.60,7610,20241209,123.39,22250,-23.60,20250218,8150,108.59,20250102,22250,-23.60,20250218,7610,123.39,20241209,2.75,N,098460,100,68 억,,15500511,N,N,4741,N,00,N
20250312,130729,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17120,1020,2,6.34,67034873620,3959680,104.78,16160,17400,16000,20900,11270,16100,16930.14,22.58,0,-430483,17246,16672,15926,15352,14606,16960,15640,69,4800,100,11590,10,1,68654755,11754,53.67,3.39,12,5.77,319.00,5047.00,22850,20240304,-25.08,7610,20241209,124.97,22250,-23.06,20250218,8150,110.06,20250102,22250,-23.06,20250218,7610,124.97,20241209,2.75,N,098460,100,68 억,,15500511,N,N,4741,N,00,N
20250312,120732,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17120,1020,2,6.34,61751988190,3651342,96.63,16160,17400,16000,20900,11270,16100,16912.96,22.58,0,-403341,17246,16672,15926,15352,14606,16960,15640,69,4800,100,11590,10,1,68654755,11754,53.67,3.39,12,5.32,319.00,5047.00,22850,20240304,-25.08,7610,20241209,124.97,22250,-23.06,20250218,8150,110.06,20250102,22250,-23.06,20250218,7610,124.97,20241209,2.75,N,098460,100,68 억,,15500511,N,N,4741,N,00,N
20250312,110726,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,17040,940,2,5.84,53326826220,3160763,83.64,16160,17400,16000,20900,11270,16100,16872.41,22.58,0,-349289,17246,16672,15926,15352,14606,16960,15640,69,4800,100,11590,10,1,68654755,11699,53.42,3.38,12,4.60,319.00,5047.00,22850,20240304,-25.43,7610,20241209,123.92,22250,-23.42,20250218,8150,109.08,20250102,22250,-23.42,20250218,7610,123.92,20241209,2.75,N,098460,100,68 억,,15500511,N,N,4741,N,00,N
20250312,100728,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16970,870,2,5.40,34773013390,2076377,54.95,16160,17320,16000,20900,11270,16100,16748.12,22.58,0,-235058,17246,16672,15926,15352,14606,16960,15640,69,4800,100,11590,10,1,68654755,11651,53.20,3.36,12,3.02,319.00,5047.00,22850,20240304,-25.73,7610,20241209,123.00,22250,-23.73,20250218,8150,108.22,20250102,22250,-23.73,20250218,7610,123.00,20241209,2.75,N,098460,100,68 억,,15500511,N,N,4741,N,00,N
20250312,090733,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16260,160,2,0.99,1989859270,123379,3.26,16160,16270,16000,20900,11270,16100,16128.89,22.58,0,14238,17246,16672,15926,15352,14606,16960,15640,69,4800,100,11590,10,1,68654755,11163,50.97,3.22,12,0.18,319.00,5047.00,22850,20240304,-28.84,7610,20241209,113.67,22250,-26.92,20250218,8150,99.51,20250102,22250,-26.92,20250218,7610,113.67,20241209,2.75,N,098460,100,68 억,,15500511,N,N,4741,N,00,N
20250311,160724,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16100,230,2,1.45,60068030200,3752323,183.27,15250,16500,15180,20600,11110,15870,16008.08,22.78,0,-305073,16863,16366,16063,15566,15263,16215,15415,69,4730,100,11420,10,1,68654755,11053,50.47,3.19,12,5.47,319.00,5047.00,22850,20240304,-29.54,7610,20241209,111.56,22250,-27.64,20250218,8150,97.55,20250102,22250,-27.64,20250218,7610,111.56,20241209,2.82,N,098460,100,68 억,,15637453,N,N,4741,N,00,N
20250311,150727,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16070,200,2,1.26,58171382065,3634515,177.52,15250,16500,15180,20600,11110,15870,16005.27,22.78,0,-296558,16863,16366,16063,15566,15263,16215,15415,69,4730,100,11420,10,1,68654755,11033,50.38,3.18,12,5.29,319.00,5047.00,22850,20240304,-29.67,7610,20241209,111.17,22250,-27.78,20250218,8150,97.18,20250102,22250,-27.78,20250218,7610,111.17,20241209,2.82,N,098460,100,68 억,,15637453,N,N,1483,N,00,N
20250311,140727,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,16200,330,2,2.08,51609617690,3226705,157.60,15250,16500,15180,20600,11110,15870,15994.53,22.78,0,-221783,16863,16366,16063,15566,15263,16215,15415,69,4730,100,11420,10,1,68654755,11122,50.78,3.21,12,4.70,319.00,5047.00,22850,20240304,-29.10,7610,20241209,112.88,22250,-27.19,20250218,8150,98.77,20250102,22250,-27.19,20250218,7610,112.88,20241209,2.82,N,098460,100,68 억,,15637453,N,N,1483,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250312 160729 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17200 1100 2 6.83 103202645780 6059236 160.35 16160 17460 16000 20900 11270 16100 17032.77 22.58 0 -585617 17246 16672 15926 15352 14606 16960 15640 69 4800 100 11590 10 1 68654755 11809 53.92 3.41 12 8.83 319.00 5047.00 22850 20240304 -24.73 7610 20241209 126.02 22250 -22.70 20250218 8150 111.04 20250102 22250 -22.70 20250218 7610 126.02 20241209 2.75 N 098460 100 68 억 15500511 N N 1370 N 00 N
3 20250312 150731 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17180 1080 2 6.71 100229638225 5886469 155.77 16160 17460 16000 20900 11270 16100 17027.71 22.58 0 -570485 17246 16672 15926 15352 14606 16960 15640 69 4800 100 11590 10 1 68654755 11795 53.86 3.40 12 8.57 319.00 5047.00 22850 20240304 -24.81 7610 20241209 125.76 22250 -22.79 20250218 8150 110.80 20250102 22250 -22.79 20250218 7610 125.76 20241209 2.75 N 098460 100 68 억 15500511 N N 4741 N 00 N
4 20250312 140730 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17000 900 2 5.59 86716843670 5098557 134.92 16160 17460 16000 20900 11270 16100 17008.77 22.58 0 -485152 17246 16672 15926 15352 14606 16960 15640 69 4800 100 11590 10 1 68654755 11671 53.29 3.37 12 7.43 319.00 5047.00 22850 20240304 -25.60 7610 20241209 123.39 22250 -23.60 20250218 8150 108.59 20250102 22250 -23.60 20250218 7610 123.39 20241209 2.75 N 098460 100 68 억 15500511 N N 4741 N 00 N
5 20250312 130729 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17120 1020 2 6.34 67034873620 3959680 104.78 16160 17400 16000 20900 11270 16100 16930.14 22.58 0 -430483 17246 16672 15926 15352 14606 16960 15640 69 4800 100 11590 10 1 68654755 11754 53.67 3.39 12 5.77 319.00 5047.00 22850 20240304 -25.08 7610 20241209 124.97 22250 -23.06 20250218 8150 110.06 20250102 22250 -23.06 20250218 7610 124.97 20241209 2.75 N 098460 100 68 억 15500511 N N 4741 N 00 N
6 20250312 120732 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17120 1020 2 6.34 61751988190 3651342 96.63 16160 17400 16000 20900 11270 16100 16912.96 22.58 0 -403341 17246 16672 15926 15352 14606 16960 15640 69 4800 100 11590 10 1 68654755 11754 53.67 3.39 12 5.32 319.00 5047.00 22850 20240304 -25.08 7610 20241209 124.97 22250 -23.06 20250218 8150 110.06 20250102 22250 -23.06 20250218 7610 124.97 20241209 2.75 N 098460 100 68 억 15500511 N N 4741 N 00 N
7 20250312 110726 55 40.00 KSQ150 기계·장비 N N N Y 40 N 17040 940 2 5.84 53326826220 3160763 83.64 16160 17400 16000 20900 11270 16100 16872.41 22.58 0 -349289 17246 16672 15926 15352 14606 16960 15640 69 4800 100 11590 10 1 68654755 11699 53.42 3.38 12 4.60 319.00 5047.00 22850 20240304 -25.43 7610 20241209 123.92 22250 -23.42 20250218 8150 109.08 20250102 22250 -23.42 20250218 7610 123.92 20241209 2.75 N 098460 100 68 억 15500511 N N 4741 N 00 N
8 20250312 100728 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16970 870 2 5.40 34773013390 2076377 54.95 16160 17320 16000 20900 11270 16100 16748.12 22.58 0 -235058 17246 16672 15926 15352 14606 16960 15640 69 4800 100 11590 10 1 68654755 11651 53.20 3.36 12 3.02 319.00 5047.00 22850 20240304 -25.73 7610 20241209 123.00 22250 -23.73 20250218 8150 108.22 20250102 22250 -23.73 20250218 7610 123.00 20241209 2.75 N 098460 100 68 억 15500511 N N 4741 N 00 N
9 20250312 090733 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16260 160 2 0.99 1989859270 123379 3.26 16160 16270 16000 20900 11270 16100 16128.89 22.58 0 14238 17246 16672 15926 15352 14606 16960 15640 69 4800 100 11590 10 1 68654755 11163 50.97 3.22 12 0.18 319.00 5047.00 22850 20240304 -28.84 7610 20241209 113.67 22250 -26.92 20250218 8150 99.51 20250102 22250 -26.92 20250218 7610 113.67 20241209 2.75 N 098460 100 68 억 15500511 N N 4741 N 00 N
10 20250311 160724 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16100 230 2 1.45 60068030200 3752323 183.27 15250 16500 15180 20600 11110 15870 16008.08 22.78 0 -305073 16863 16366 16063 15566 15263 16215 15415 69 4730 100 11420 10 1 68654755 11053 50.47 3.19 12 5.47 319.00 5047.00 22850 20240304 -29.54 7610 20241209 111.56 22250 -27.64 20250218 8150 97.55 20250102 22250 -27.64 20250218 7610 111.56 20241209 2.82 N 098460 100 68 억 15637453 N N 4741 N 00 N
11 20250311 150727 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16070 200 2 1.26 58171382065 3634515 177.52 15250 16500 15180 20600 11110 15870 16005.27 22.78 0 -296558 16863 16366 16063 15566 15263 16215 15415 69 4730 100 11420 10 1 68654755 11033 50.38 3.18 12 5.29 319.00 5047.00 22850 20240304 -29.67 7610 20241209 111.17 22250 -27.78 20250218 8150 97.18 20250102 22250 -27.78 20250218 7610 111.17 20241209 2.82 N 098460 100 68 억 15637453 N N 1483 N 00 N
12 20250311 140727 55 40.00 KSQ150 기계·장비 N N N Y 40 N 16200 330 2 2.08 51609617690 3226705 157.60 15250 16500 15180 20600 11110 15870 15994.53 22.78 0 -221783 16863 16366 16063 15566 15263 16215 15415 69 4730 100 11420 10 1 68654755 11122 50.78 3.21 12 4.70 319.00 5047.00 22850 20240304 -29.10 7610 20241209 112.88 22250 -27.19 20250218 8150 98.77 20250102 22250 -27.19 20250218 7610 112.88 20241209 2.82 N 098460 100 68 억 15637453 N N 1483 N 00 N